CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 20.30 -1.46% 13.62% 0.00 17.40 8,440,157 21.50 22.28 19.61 25.84 74.16
2026-05-18 20.60 -9.61% 9.87% 9.82 23.20 5,175,120 22.36 22.59 20.56 1.97 98.03
2026-05-15 22.79 -4.20% 6.59% 58.99 18.00 1,588,944 23.99 24.10 22.61 12.08 87.92
2026-05-14 23.79 -0.08% 4.65% 92.84 27.58 2,661,859 24.00 24.75 23.65 12.73 87.27
2026-05-13 23.81 -1.16% 4.39% 95.34 20.00 4,641,401 24.09 24.75 23.71 9.62 90.38
2026-05-12 24.09 1.60% 7.45% 100.00 27.62 9,252,628 23.99 25.25 23.50 33.71 66.29
2026-05-11 23.71 6.71% 9.50% 100.00 20.56 17,519,517 23.24 24.44 22.32 65.57 34.43
2026-05-08 22.22 10.00% 8.07% 100.00 26.86 9,851,592 21.25 22.22 20.56 100.00 0.00
2026-05-07 20.20 10.02% 0.00% 84.98 17.58 830,953 20.20 20.20 20.20 0.00 100.00
2026-05-06 18.36 10.01% 0.00% 57.98 22.82 1,009,596 18.36 18.36 18.36 0.00 100.00
2026-05-05 16.69 0.54% 3.00% 7.10 13.90 193,805 16.51 16.85 16.36 67.35 32.65
2026-05-04 16.60 0.12% 4.24% 16.28 19.48 304,453 16.58 17.20 16.50 14.29 85.71
2026-04-30 16.58 -3.72% 5.58% 22.58 13.72 548,254 17.22 17.22 16.31 29.67 70.33
2026-04-29 17.22 -3.64% 6.58% 26.25 19.44 1,252,974 18.15 18.15 17.03 16.96 83.04
2026-04-28 17.87 -0.83% 3.86% 54.70 15.00 1,039,890 17.70 18.29 17.61 38.24 61.76
2026-04-27 18.02 1.46% 6.92% 47.06 20.74 3,935,372 17.70 18.70 17.49 43.80 56.20
2026-04-23 17.76 0.91% 3.96% 53.25 15.30 1,201,425 17.51 18.10 17.41 50.72 49.28
2026-04-22 17.60 -2.11% 3.88% 48.57 20.22 2,363,382 18.09 18.20 17.52 11.76 88.24
2026-04-21 17.98 1.24% 3.38% 69.91 14.98 3,706,132 17.98 18.35 17.75 38.33 61.67
2026-04-20 17.76 -1.88% 8.36% 82.01 20.98 2,168,085 18.41 18.41 16.99 54.23 45.77
2026-04-17 18.10 2.49% 3.90% 50.32 14.54 2,282,783 17.95 18.39 17.70 57.97 42.03
2026-04-16 17.66 0.11% 4.35% 56.29 21.66 1,479,281 17.99 18.25 17.49 22.37 77.63
2026-04-15 17.64 0.63% 3.29% 59.95 13.66 1,927,204 17.94 18.19 17.61 5.17 94.83
2026-04-14 17.53 5.92% 5.42% 70.80 21.62 2,085,933 16.80 17.71 16.80 80.22 19.78
2026-04-13 16.55 -8.46% 5.36% 64.75 13.44 1,252,638 16.99 17.30 16.42 14.77 85.23
2026-04-10 18.08 4.99% 5.75% 100.00 19.66 3,309,977 17.23 18.22 17.23 85.86 14.14
2026-04-09 17.22 2.01% 12.50% 95.54 16.50 2,701,652 16.50 18.00 16.00 61.00 39.00
2026-04-08 16.88 9.97% 3.11% 83.83 17.94 1,493,966 16.44 16.89 16.38 98.04 1.96
2026-04-07 15.35 0.52% 3.90% 75.14 15.82 484,158 14.90 15.47 14.89 79.31 20.69
2026-04-06 15.27 4.23% 13.12% 75.29 14.88 1,406,946 14.70 16.12 14.25 54.55 45.45
2026-04-03 14.65 -0.81% 5.16% 41.57 15.66 297,115 14.50 14.89 14.16 67.12 32.88
2026-04-02 14.77 -2.06% 3.79% 31.65 13.64 353,133 14.50 15.05 14.50 49.09 50.91
2026-04-01 15.08 4.14% 5.11% 23.96 15.90 645,388 15.05 15.43 14.68 53.33 46.67
2026-03-31 14.48 0.63% 4.47% 13.10 14.26 290,583 14.51 14.95 14.31 26.56 73.44
2026-03-30 14.39 -3.62% 7.42% 22.06 14.70 424,752 15.20 15.20 14.15 22.86 77.14
2026-03-27 14.93 -4.11% 5.97% 31.54 14.08 511,630 15.78 15.79 14.90 3.37 96.63
2026-03-26 15.57 -6.09% 6.52% 68.54 15.78 767,662 16.51 16.51 15.50 6.93 93.07
2026-03-25 16.58 1.47% 10.23% 100.00 15.36 2,713,130 16.12 17.45 15.83 46.30 53.70
2026-03-24 16.34 2.38% 3.97% 83.95 17.80 1,315,152 16.49 16.75 16.11 35.94 64.06
2026-03-19 15.96 0.88% 5.67% 70.34 14.88 2,030,729 16.07 16.39 15.51 51.14 48.86
2026-03-18 15.82 10.01% 7.33% 60.08 17.04 2,275,409 14.75 15.82 14.74 100.00 0.00
2026-03-17 14.38 0.56% 2.97% 28.37 14.60 118,111 14.41 14.57 14.15 54.76 45.24
2026-03-16 14.30 -2.65% 5.62% 59.60 14.16 394,530 14.80 14.84 14.05 31.65 68.35
2026-03-13 14.69 -2.07% 3.90% 41.27 14.44 872,247 14.70 15.18 14.61 14.04 85.96
2026-03-12 15.00 -2.02% 3.24% 54.52 14.94 287,794 14.99 15.30 14.82 37.50 62.50
2026-03-11 15.31 2.13% 5.61% 66.44 15.06 1,025,302 14.96 15.80 14.96 41.67 58.33
2026-03-10 14.99 8.47% 5.34% 61.34 15.56 883,868 14.50 15.18 14.41 75.32 24.68
2026-03-09 13.82 -9.79% 6.60% 32.46 14.42 904,466 14.70 14.70 13.79 3.30 96.70
2026-03-06 15.32 4.64% 14.10% 31.03 13.22 2,321,727 14.75 16.10 14.11 60.80 39.20
2026-03-05 14.64 5.78% 6.24% 16.36 17.42 1,237,771 14.05 14.82 13.95 79.31 20.69
2026-03-04 13.84 -1.21% 8.61% 0.00 11.86 1,528,713 14.16 14.50 13.35 42.61 57.39
2026-03-03 14.01 -9.14% 8.07% 24.41 15.82 2,884,645 14.01 15.00 13.88 11.61 88.39
2026-03-02 15.42 -9.98% 0.00% 23.89 12.20 623,505 15.42 15.42 15.42 0.00 100.00
2026-02-27 17.13 -4.46% 7.15% 27.53 18.64 2,055,762 17.01 17.68 16.50 53.39 46.61
2026-02-26 17.93 -8.00% 16.88% 28.18 15.62 7,634,991 19.20 20.50 17.54 13.18 86.82
2026-02-25 19.49 9.99% 15.33% 25.69 20.24 3,881,576 18.00 19.49 16.90 100.00 0.00
2026-02-24 17.72 -8.14% 6.97% 3.21 18.74 1,645,602 18.00 18.73 17.51 17.21 82.79
2026-02-23 19.29 -3.65% 22.13% 4.29 16.70 3,038,220 19.99 22.02 18.03 31.58 68.42
2026-02-20 20.02 -3.14% 11.47% 3.69 21.88 1,764,208 20.06 20.79 18.65 64.02 35.98
2026-02-19 20.67 -9.50% 11.77% 12.06 18.16 1,185,986 22.90 22.98 20.56 4.55 95.45
2026-02-18 22.84 0.75% 2.29% 30.47 23.18 764,952 23.24 23.24 22.72 23.08 76.92
2026-02-17 22.67 -1.05% 7.14% 21.86 22.50 1,402,905 23.00 23.70 22.12 34.81 65.19
2026-02-16 22.91 -5.68% 8.52% 32.67 22.84 1,670,193 24.59 24.59 22.66 12.95 87.05
2026-02-13 24.29 1.46% 6.85% 55.78 22.98 4,610,361 25.75 25.75 24.10 11.52 88.48
2026-02-12 23.94 0.80% 7.25% 32.19 25.60 2,435,472 24.45 24.99 23.30 37.87 62.13
2026-02-11 23.75 -1.29% 4.44% 22.66 22.28 1,895,023 24.39 24.70 23.65 9.52 90.48
2026-02-10 24.06 1.18% 4.84% 35.85 25.22 1,933,449 23.90 24.89 23.74 27.83 72.17
2026-02-09 23.78 -1.41% 2.87% 43.33 22.90 979,434 24.20 24.40 23.72 8.82 91.18
2026-02-06 24.12 -1.39% 3.25% 44.44 24.66 946,779 24.47 24.79 24.01 14.10 85.90
2026-02-04 24.46 0.04% 1.89% 25.49 23.58 434,316 24.69 24.86 24.40 13.04 86.96
2026-02-03 24.45 0.37% 3.26% 22.77 25.34 1,168,040 24.21 25.00 24.21 30.38 69.62
2026-02-02 24.36 1.75% 3.82% 44.90 23.56 673,123 23.84 24.75 23.84 57.14 42.86
2026-01-30 23.94 -1.28% 3.74% 29.38 25.16 1,310,189 24.59 24.69 23.80 15.73 84.27
2026-01-29 24.25 -4.75% 8.26% 24.09 22.72 1,200,457 25.44 25.44 23.50 38.66 61.34
2026-01-28 25.46 -0.82% 5.92% 63.96 25.78 2,913,796 25.63 26.48 25.00 31.08 68.92
2026-01-27 25.67 4.01% 10.72% 66.80 25.14 5,835,267 24.80 26.85 24.25 54.62 45.38
2026-01-26 24.68 -2.57% 4.92% 53.41 26.20 813,915 25.52 25.81 24.60 6.61 93.39
2026-01-23 25.33 -3.98% 11.95% 60.45 23.16 5,506,389 27.74 27.82 24.85 16.16 83.84
2026-01-22 26.38 10.01% 9.01% 83.28 27.50 2,085,527 24.34 26.38 24.20 100.00 0.00
2026-01-21 23.98 0.13% 2.51% 20.71 25.26 1,666,227 24.00 24.50 23.90 13.33 86.67
2026-01-20 23.95 -1.72% 2.91% 11.66 22.70 1,587,797 24.40 24.44 23.75 28.99 71.01
2026-01-19 24.37 -0.49% 2.68% 12.87 25.20 883,741 24.90 24.90 24.25 18.46 81.54
2026-01-16 24.49 1.07% 2.76% 11.61 23.54 899,156 24.49 24.98 24.31 26.87 73.13
2026-01-15 24.23 -2.30% 3.92% 0.00 25.44 1,569,893 24.80 24.94 24.00 24.47 75.53
2026-01-14 24.80 -3.35% 5.35% 0.00 23.02 2,624,888 25.61 25.98 24.66 10.61 89.39
2026-01-13 25.66 -0.81% 3.91% 0.00 26.58 2,785,395 26.13 26.30 25.31 35.35 64.65
2026-01-12 25.87 -1.30% 5.12% 63.92 24.74 3,391,057 26.00 26.70 25.40 36.15 63.85
2026-01-09 26.21 -1.50% 3.04% 81.69 27.00 1,627,021 26.65 26.79 26.00 26.58 73.42
2026-01-08 26.61 -0.86% 5.94% 83.72 25.42 4,266,336 27.01 28.00 26.43 11.46 88.54
2026-01-07 26.84 -1.58% 9.77% 87.55 27.80 11,381,092 28.50 29.20 26.60 9.23 90.77
2026-01-06 27.27 10.00% 6.48% 95.18 25.88 2,802,623 25.99 27.27 25.61 100.00 0.00
2026-01-05 24.79 9.98% 9.01% 92.02 28.66 3,174,851 22.75 24.79 22.74 100.00 0.00
2026-01-02 22.54 -1.14% 2.44% 46.58 20.92 682,207 23.05 23.05 22.50 7.27 92.73
2026-01-01 22.80 0.53% 2.44% 62.50 24.16 918,908 22.98 23.10 22.55 45.45 54.55
2025-12-31 22.68 1.25% 2.86% 36.82 21.44 701,831 22.44 23.00 22.36 50.00 50.00
2025-12-30 22.40 1.59% 2.00% 23.35 23.92 695,652 22.36 22.49 22.05 79.55 20.45
2025-12-29 22.05 -2.65% 4.23% 10.64 20.88 880,605 22.66 22.89 21.96 9.68 90.32
2025-12-26 22.65 1.12% 9.09% 13.44 23.22 3,113,944 22.40 24.00 22.00 32.50 67.50
2025-12-24 22.40 -3.90% 6.32% 0.00 22.08 1,829,442 23.40 23.40 22.01 28.06 71.94
2025-12-23 23.31 -1.94% 1.89% 35.09 22.72 518,410 23.71 23.71 23.27 9.09 90.91
2025-12-22 23.77 -0.54% 1.39% 34.09 23.90 346,197 23.92 24.00 23.67 30.30 69.70
2025-12-19 23.90 -0.46% 2.32% 31.58 23.64 444,650 24.30 24.30 23.75 27.27 72.73
2025-12-18 24.01 -1.68% 2.67% 28.44 24.16 1,154,478 24.60 24.60 23.96 7.81 92.19
2025-12-17 24.42 2.52% 5.23% 28.57 23.86 2,940,854 24.00 24.95 23.71 57.26 42.74
2025-12-16 23.82 -2.10% 4.14% 43.61 24.98 1,569,149 24.30 24.68 23.70 12.24 87.76
2025-12-15 24.33 -1.10% 2.02% 46.96 22.66 893,591 24.30 24.78 24.29 8.16 91.84
2025-12-12 24.60 -1.28% 4.17% 62.59 26.00 1,046,449 24.70 25.00 24.00 60.00 40.00
2025-12-11 24.92 -1.58% 3.75% 73.03 23.20 1,407,249 25.50 25.74 24.81 11.83 88.17
2025-12-10 25.32 4.80% 6.29% 63.52 26.64 3,544,442 24.36 25.70 24.18 75.00 25.00
2025-12-09 24.16 -1.31% 2.41% 30.04 24.00 792,161 24.68 24.68 24.10 10.34 89.66
2025-12-08 24.48 2.43% 5.19% 19.36 24.32 1,855,853 23.98 24.93 23.70 63.41 36.59
2025-12-05 23.90 0.89% 2.07% 11.08 24.64 810,780 24.20 24.20 23.71 38.78 61.22
2025-12-04 23.69 -3.27% 5.49% 17.34 23.16 3,057,789 24.00 24.58 23.30 30.47 69.53
2025-12-03 24.49 -2.86% 4.28% 20.72 24.22 4,261,519 25.31 25.35 24.31 17.31 82.69
2025-12-02 25.21 -6.56% 5.75% 32.63 24.76 6,212,528 26.48 26.48 25.04 11.81 88.19
2025-12-01 26.98 0.75% 3.55% 55.36 25.66 1,452,501 27.00 27.39 26.45 56.38 43.62
2025-11-28 26.78 1.86% 5.94% 38.02 28.30 3,630,954 26.59 27.65 26.10 43.87 56.13
2025-11-27 26.29 -0.57% 3.00% 12.63 25.26 720,415 26.79 26.79 26.01 35.90 64.10
2025-11-26 26.44 0.92% 6.20% 14.69 27.32 1,142,342 26.30 27.40 25.80 40.00 60.00
2025-11-25 26.20 -2.24% 3.98% 2.58 25.56 734,339 27.19 27.19 26.15 4.81 95.19
2025-11-24 26.80 -1.62% 2.85% 1.97 26.84 550,422 27.40 27.40 26.64 21.05 78.95
2025-11-21 27.24 -1.70% 3.59% 41.29 26.76 725,634 27.51 28.00 27.03 21.65 78.35
2025-11-20 27.71 0.07% 2.44% 76.97 27.72 997,512 27.89 28.18 27.51 29.85 70.15
2025-11-19 27.69 0.07% 3.09% 72.09 27.70 2,411,646 27.70 28.35 27.50 22.35 77.65
2025-11-18 27.67 -3.76% 9.58% 72.58 27.68 2,202,947 29.05 29.05 26.51 45.67 54.33
2025-11-17 28.75 3.79% 8.49% 71.46 27.66 7,604,667 28.30 29.40 27.10 71.74 28.26
2025-11-14 27.70 10.01% 8.41% 60.60 29.84 3,721,698 25.65 27.70 25.55 100.00 0.00
2025-11-13 25.18 -1.22% 2.79% 4.60 25.56 681,943 25.60 25.80 25.10 11.43 88.57
2025-11-12 25.49 0.43% 3.03% 43.55 24.80 1,098,176 26.05 26.17 25.40 11.69 88.31
2025-11-11 25.38 -4.37% 8.27% 38.63 26.18 2,245,701 26.85 26.85 24.80 28.29 71.71
2025-11-10 26.54 -0.90% 2.31% 46.53 24.58 874,659 26.80 27.01 26.40 22.95 77.05
2025-11-07 26.78 -2.08% 5.17% 58.68 28.50 1,872,766 27.70 27.89 26.52 18.98 81.02
2025-11-06 27.35 5.44% 5.73% 63.02 25.06 3,567,500 26.10 27.50 26.01 89.93 10.07
2025-11-05 25.94 -1.03% 2.40% 28.80 29.64 909,166 26.23 26.50 25.88 9.68 90.32
2025-11-04 26.21 -2.02% 3.33% 25.94 22.24 713,182 26.80 26.97 26.10 12.64 87.36
2025-11-03 26.75 2.10% 3.49% 17.80 30.18 1,324,028 26.38 26.97 26.06 75.82 24.18
2025-10-31 26.20 -1.28% 3.45% 6.27 23.32 2,524,719 26.95 27.01 26.11 10.00 90.00
2025-10-30 26.54 -0.79% 3.87% 5.74 29.08 1,349,589 27.39 27.40 26.38 15.69 84.31
2025-10-29 26.75 -1.76% 3.36% 5.43 24.00 1,775,390 27.25 27.40 26.51 26.97 73.03
2025-10-28 27.23 -5.25% 11.46% 5.41 29.50 1,449,151 28.99 28.99 26.01 40.94 59.06
2025-10-27 28.74 0.60% 2.75% 9.24 24.96 1,841,055 29.00 29.18 28.40 43.59 56.41
2025-10-24 28.57 -2.02% 3.62% 0.00 32.52 1,075,092 29.21 29.50 28.47 9.71 90.29
2025-10-23 29.16 -1.29% 2.72% 0.00 24.62 1,296,736 29.60 29.79 29.00 20.25 79.75
2025-10-22 29.54 -1.63% 3.26% 43.70 33.70 2,113,346 30.37 30.37 29.41 13.54 86.46
2025-10-21 30.03 -0.69% 5.00% 69.88 25.38 3,905,881 31.20 31.31 29.82 14.09 85.91
2025-10-17 30.24 -1.37% 5.30% 52.53 34.68 1,001,141 30.60 31.60 30.01 14.47 85.53
2025-10-16 30.66 -1.29% 3.90% 51.51 25.80 1,574,767 31.10 31.70 30.51 12.60 87.40
2025-10-15 31.06 3.95% 7.35% 51.29 35.52 6,680,055 30.40 31.99 29.80 57.53 42.47
2025-10-14 29.88 4.22% 4.89% 27.63 26.60 2,435,627 29.03 30.44 29.02 60.56 39.44
2025-10-13 28.67 -4.47% 5.26% 0.00 33.16 1,667,419 30.00 30.00 28.50 11.33 88.67
2025-10-10 30.01 -1.67% 2.75% 0.00 24.18 1,793,220 30.00 30.68 29.86 18.29 81.71
2025-10-09 30.52 -1.36% 2.23% 0.00 35.84 1,232,324 30.88 31.13 30.45 10.29 89.71
2025-10-08 30.94 -2.83% 7.93% 10.14 25.20 3,458,228 31.80 32.38 30.00 39.50 60.50
2025-10-07 31.84 -1.21% 3.44% 12.88 36.68 1,413,899 32.79 32.79 31.70 12.84 87.16
2025-10-06 32.23 -3.10% 4.17% 11.63 27.00 1,791,204 33.26 33.49 32.15 5.97 94.03
2025-10-03 33.26 -1.01% 2.56% 30.56 37.46 3,317,246 33.67 34.01 33.16 11.76 88.24
2025-10-02 33.60 0.90% 5.08% 28.35 29.06 3,047,253 33.50 34.98 33.29 18.34 81.66
2025-10-01 33.30 -0.80% 1.86% 12.38 38.14 1,375,589 33.70 33.87 33.25 8.06 91.94
2025-09-30 33.57 -1.87% 2.39% 12.56 28.46 3,331,449 34.30 34.30 33.50 8.75 91.25
2025-09-29 34.21 0.74% 2.06% 15.43 38.68 1,781,290 33.90 34.60 33.90 44.29 55.71
2025-09-26 33.96 -1.39% 2.49% 0.00 29.74 3,455,402 34.50 34.64 33.80 19.05 80.95
2025-09-25 34.44 -1.09% 1.89% 0.00 38.18 2,596,734 34.98 35.05 34.40 6.15 93.85
2025-09-24 34.82 -0.68% 1.73% 0.00 30.70 1,898,940 35.20 35.35 34.75 11.67 88.33
2025-09-23 35.06 -0.76% 1.83% 40.95 38.94 1,340,774 35.44 35.65 35.01 7.81 92.19
2025-09-22 35.33 -0.67% 1.65% 48.04 31.18 1,436,471 35.57 35.79 35.21 20.69 79.31
2025-09-19 35.57 -2.41% 3.89% 54.32 39.48 3,950,250 36.51 36.88 35.50 5.07 94.93
2025-09-18 36.45 -1.62% 4.04% 78.65 31.66 4,382,054 37.50 37.57 36.11 23.29 76.71
2025-09-17 37.05 3.87% 8.57% 87.35 41.24 15,851,313 36.00 38.38 35.35 56.11 43.89
2025-09-16 35.67 0.59% 1.15% 81.82 32.86 2,201,586 35.70 35.93 35.52 36.58 63.42
2025-09-15 35.46 0.48% 2.14% 81.29 38.48 1,466,224 35.48 35.75 35.00 61.33 38.67
2025-09-12 35.29 1.29% 3.02% 61.31 32.44 3,695,583 35.10 35.81 34.76 50.48 49.52
2025-09-11 34.84 -0.91% 2.59% 45.29 38.14 2,968,369 35.30 35.70 34.80 4.44 95.56
2025-09-10 35.16 1.77% 4.61% 38.50 31.54 6,900,298 34.55 35.85 34.27 56.33 43.67
2025-09-09 34.55 0.47% 2.74% 7.34 38.78 2,755,998 34.40 35.20 34.26 30.85 69.15
2025-09-08 34.39 -1.29% 2.96% 54.50 30.32 2,035,960 34.90 35.13 34.12 26.73 73.27
2025-09-05 34.84 -0.46% 2.74% 63.06 38.46 2,176,459 35.00 35.65 34.70 14.74 85.26
2025-09-04 35.00 -1.74% 3.22% 65.78 31.22 2,604,101 35.60 35.92 34.80 17.86 82.14
2025-09-03 35.62 -2.17% 3.55% 79.10 38.78 4,861,739 36.60 36.75 35.49 10.32 89.68
2025-09-02 36.41 7.12% 8.73% 86.92 32.46 16,892,785 33.91 36.75 33.80 88.47 11.53
2025-09-01 33.99 0.77% 1.69% 57.55 40.36 1,729,795 33.75 34.32 33.75 42.11 57.89
2025-08-29 33.73 0.09% 2.57% 33.33 27.62 2,726,997 33.75 34.29 33.43 34.88 65.12
2025-08-28 33.70 0.84% 1.77% 35.78 39.84 1,092,969 33.69 34.00 33.41 49.15 50.85
2025-08-27 33.42 -1.33% 2.85% 9.73 27.56 923,507 34.00 34.25 33.30 12.63 87.37
2025-08-26 33.87 0.12% 1.21% 16.18 39.28 740,071 33.80 34.21 33.80 17.07 82.93
2025-08-25 33.83 -0.73% 2.08% 27.85 28.46 1,785,529 34.19 34.40 33.70 18.57 81.43
2025-08-22 34.08 0.21% 1.62% 32.84 39.20 842,623 34.05 34.55 34.00 14.55 85.45
2025-08-21 34.01 -0.93% 2.98% 21.74 28.96 2,196,290 34.40 34.89 33.88 12.87 87.13
2025-08-20 34.33 0.00% 1.08% 50.00 39.06 1,125,342 34.40 34.50 34.13 54.05 45.95
2025-08-19 34.33 0.44% 2.75% 50.00 29.60 1,859,107 34.30 35.15 34.21 12.77 87.23
2025-08-18 34.18 -0.38% 1.29% 15.91 39.06 787,400 34.31 34.50 34.06 27.27 72.73
2025-08-15 34.31 -0.26% 2.33% 8.75 29.30 1,315,658 34.60 34.74 33.95 45.57 54.43
2025-08-13 34.40 0.20% 4.09% 9.21 39.32 3,069,825 34.20 35.60 34.20 14.29 85.71
2025-08-12 34.33 0.00% 1.11% 32.35 29.48 635,105 34.60 34.60 34.22 28.95 71.05
2025-08-11 34.33 -0.44% 1.58% 35.51 39.18 1,057,940 34.79 34.80 34.26 12.96 87.04
2025-08-08 34.48 -1.40% 1.98% 41.30 29.48 1,064,380 35.00 35.08 34.40 11.76 88.24
2025-08-07 34.97 -0.14% 2.53% 56.72 39.48 1,429,979 35.24 35.73 34.85 13.64 86.36
2025-08-06 35.02 0.95% 2.16% 64.18 30.46 2,607,860 34.98 35.50 34.75 36.00 64.00
2025-08-05 34.69 0.14% 1.71% 13.33 39.58 968,638 35.00 35.15 34.56 22.03 77.97
2025-08-04 34.64 0.00% 1.42% 12.16 29.80 629,014 35.00 35.00 34.51 26.53 73.47
2025-08-01 34.64 -0.69% 1.45% 21.69 39.48 828,855 34.67 35.00 34.50 28.00 72.00
2025-07-31 34.88 0.14% 2.08% 14.40 29.80 1,216,413 34.70 35.38 34.66 30.56 69.44
2025-07-30 34.83 -1.16% 3.33% 10.08 39.96 1,664,382 35.49 35.70 34.55 24.35 75.65
2025-07-29 35.24 0.11% 3.42% 58.79 29.70 2,982,696 35.48 36.31 35.11 10.83 89.17
2025-07-28 35.20 0.26% 2.08% 55.08 40.78 1,535,822 35.49 35.79 35.06 19.18 80.82
2025-07-25 35.11 -1.85% 3.71% 43.52 29.62 2,452,219 35.51 36.30 35.00 8.46 91.54
2025-07-24 35.77 -0.25% 3.14% 46.77 40.60 3,569,253 36.30 36.75 35.63 12.50 87.50
2025-07-23 35.86 2.69% 5.99% 62.16 30.94 7,894,519 34.92 37.00 34.91 45.45 54.55
2025-07-22 34.92 -0.26% 1.21% 37.64 40.78 1,092,076 35.27 35.27 34.85 16.67 83.33
2025-07-21 35.01 -1.07% 3.07% 20.36 29.06 1,572,409 35.79 35.97 34.90 10.28 89.72
2025-07-18 35.39 -1.42% 4.46% 28.21 40.96 1,814,039 36.44 36.57 35.01 24.36 75.64
2025-07-17 35.90 1.90% 4.18% 48.66 29.82 4,919,148 35.80 37.14 35.65 16.78 83.22
2025-07-16 35.23 -0.37% 2.26% 34.89 41.98 922,430 35.70 35.70 34.91 40.51 59.49
2025-07-15 35.36 -4.33% 6.96% 31.80 28.48 2,839,278 36.96 37.49 35.05 12.70 87.30
2025-07-14 36.96 0.57% 3.28% 79.66 42.24 6,997,384 37.00 37.50 36.31 54.62 45.38
2025-07-11 36.75 2.11% 5.56% 49.85 31.68 18,372,236 36.15 38.00 36.00 37.50 62.50
2025-07-10 35.99 -0.22% 3.48% 36.84 41.82 9,521,273 36.17 36.89 35.65 27.42 72.58
2025-07-09 36.07 -1.10% 2.50% 28.08 30.16 1,917,595 36.90 36.90 36.00 7.78 92.22
2025-07-08 36.47 2.56% 5.38% 47.12 41.98 10,026,847 38.00 38.20 36.25 11.28 88.72
2025-07-07 35.56 -3.26% 4.77% 58.95 30.96 4,093,415 36.79 37.09 35.40 9.47 90.53
2025-07-04 36.76 0.19% 3.41% 78.28 40.16 3,703,583 36.99 37.59 36.35 33.06 66.94
2025-07-03 36.69 -2.42% 5.10% 78.18 33.36 1,975,500 37.75 37.95 36.11 31.52 68.48
2025-07-02 37.60 2.45% 4.17% 89.56 40.02 7,210,244 37.40 38.44 36.90 45.45 54.55
2025-07-01 36.70 5.95% 7.91% 85.20 35.18 6,112,236 34.87 37.25 34.52 79.85 20.15
2025-06-30 34.64 0.73% 2.22% 88.42 38.22 1,109,766 34.52 35.06 34.30 44.74 55.26
2025-06-27 34.39 0.15% 3.72% 42.17 31.06 1,146,738 34.89 35.38 34.11 22.05 77.95
2025-06-26 34.34 -1.09% 3.97% 37.94 37.72 1,531,641 34.71 35.35 34.00 25.19 74.81
2025-06-25 34.72 -0.09% 2.81% 35.02 30.96 1,180,087 35.48 35.48 34.51 21.65 78.35
2025-06-24 34.75 8.87% 4.78% 32.98 38.48 2,261,992 34.11 35.10 33.50 78.13 21.87
2025-06-23 31.92 -9.98% 8.74% 0.00 31.02 2,188,734 34.00 34.70 31.91 0.36 99.64
2025-06-20 35.46 -1.88% 3.98% 0.00 32.82 858,625 36.50 36.60 35.20 18.57 81.43
2025-06-19 36.14 -2.69% 5.78% 51.80 38.10 1,372,796 37.48 37.88 35.81 15.94 84.06
2025-06-18 37.14 -1.41% 4.77% 58.47 34.18 2,646,861 37.95 38.45 36.70 25.14 74.86
2025-06-17 37.67 -0.82% 5.35% 60.74 40.10 3,951,125 37.85 39.40 37.40 13.50 86.50
2025-06-16 37.98 -3.80% 11.82% 69.36 35.24 8,484,250 40.75 41.99 37.55 9.68 90.32
2025-06-13 39.48 10.00% 12.80% 84.26 40.72 9,705,108 36.38 39.48 35.00 100.00 0.00
2025-06-12 35.89 -0.58% 4.28% 64.88 38.24 2,483,764 36.14 37.28 35.75 9.15 90.85
2025-06-11 36.10 -0.82% 2.91% 65.15 33.54 3,019,475 36.40 36.48 35.45 63.11 36.89
2025-06-10 36.40 2.71% 4.55% 78.31 38.66 2,411,681 35.41 36.55 34.96 90.57 9.43
2025-06-05 35.44 -0.95% 3.23% 68.79 34.14 1,948,287 35.88 36.44 35.30 12.28 87.72
2025-06-04 35.78 1.73% 3.86% 87.73 36.74 3,617,701 35.24 36.60 35.24 39.71 60.29
2025-06-03 35.17 -0.57% 1.29% 56.16 34.82 631,045 35.30 35.39 34.94 51.11 48.89
2025-06-02 35.37 1.09% 2.09% 59.85 35.52 1,235,765 35.00 35.58 34.85 71.23 28.77
2025-05-30 34.99 0.57% 3.03% 29.14 35.22 2,106,590 35.00 35.70 34.65 32.38 67.62
2025-05-29 34.79 0.69% 1.39% 12.44 34.76 886,950 34.60 35.08 34.60 39.58 60.42
2025-05-27 34.55 -1.26% 2.94% 47.84 34.82 821,461 35.11 35.41 34.40 14.85 85.15
2025-05-26 34.99 -0.31% 2.72% 42.47 34.28 764,005 35.40 35.50 34.56 45.74 54.26
2025-05-23 35.10 -1.46% 3.07% 35.71 35.70 604,129 35.75 35.87 34.80 28.04 71.96
2025-05-22 35.62 -1.71% 3.79% 32.77 34.50 1,367,891 36.68 36.68 35.34 20.90 79.10
2025-05-21 36.24 4.47% 9.05% 51.97 36.74 4,777,424 34.70 37.25 34.16 67.31 32.69
2025-05-20 34.69 -2.39% 3.48% 63.74 35.74 1,140,455 35.00 35.65 34.45 20.00 80.00
2025-05-19 35.54 -2.20% 3.96% 81.39 33.64 1,135,054 36.02 36.50 35.11 30.94 69.06